XTRZM
BIST TURIZM
15:10:11
1950.24 ₺
+10.70 (%+0.55)
Previous Close: 1939.54·
Volatility: 1.47
Day Low₺1922.92
Day High₺1951.39
Market Data
Week over week (WoW)
-0.43%
Month over month (MoM)
-0.68%
Year to date (YTD)
+18.86%
Year over year (YoY)
+48.31%
XTRZM: BIST TURIZM Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 869.9687
CLOSE 867.029
Low
LOW 540.18
High
HIGH 1,328.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 922.47 | 932.89 | 897.9 | 900.92 |
| 01/02/2023 | 904.34 | 907.19 | 851.14 | 864.11 |
| 01/03/2023 | 831.63 | 833.29 | 818.62 | 818.62 |
| 01/04/2023 | 788.67 | 790.29 | 750.89 | 750.89 |
| 01/05/2023 | 728.73 | 757.82 | 711.51 | 751.15 |
| 01/08/2023 | 756.37 | 760.99 | 713.84 | 717.71 |
| 01/09/2023 | 704.84 | 722.59 | 680.62 | 680.62 |
| 01/10/2023 | 660.31 | 684.62 | 647.08 | 647.08 |
| 01/11/2023 | 660.57 | 681.82 | 637.71 | 680.18 |
| 01/12/2023 | 693.31 | 712.57 | 683.46 | 699.91 |
| 01/15/2023 | 703.68 | 718.58 | 690.19 | 718.16 |
| 01/16/2023 | 719.22 | 728.47 | 714.77 | 719.03 |
| 01/17/2023 | 719.08 | 747.5 | 717.19 | 747.5 |
| 01/18/2023 | 751.57 | 771.98 | 748.85 | 757.28 |
| 01/19/2023 | 760.74 | 766.9 | 750.71 | 761.65 |
| 01/22/2023 | 766.92 | 767.99 | 725.13 | 729.68 |
| 01/23/2023 | 731.89 | 737.85 | 699.89 | 710.92 |
| 01/24/2023 | 713.85 | 725.37 | 703.46 | 713.55 |
| 01/25/2023 | 716.75 | 731.27 | 711.49 | 717.05 |
| 01/26/2023 | 719.54 | 719.54 | 693.32 | 703.42 |
| 01/29/2023 | 706.34 | 710.22 | 692.77 | 697.9 |
| 01/30/2023 | 702.44 | 718.74 | 692.45 | 705.87 |
| 01/31/2023 | 710.05 | 712.02 | 678 | 678.51 |
| 02/01/2023 | 682.04 | 691.22 | 658.51 | 679.09 |
| 02/02/2023 | 682.09 | 696.08 | 676.98 | 695.14 |
| 02/05/2023 | 687.44 | 687.44 | 660.96 | 676 |
| 02/06/2023 | 670.46 | 670.74 | 630.05 | 639.15 |
| 02/14/2023 | 623.11 | 682.08 | 623.11 | 677.8 |
| 02/15/2023 | 685.4 | 693.63 | 642.71 | 647.83 |
| 02/16/2023 | 647.93 | 652.55 | 636.67 | 646.85 |
| 02/19/2023 | 650.61 | 668.54 | 649.87 | 666.48 |
| 02/20/2023 | 664.11 | 671.17 | 660.62 | 664.78 |
| 02/21/2023 | 666.96 | 666.96 | 645.48 | 645.48 |
| 02/22/2023 | 646.39 | 656.47 | 643.57 | 649.69 |
| 02/23/2023 | 650.7 | 653.9 | 644.05 | 648.29 |
| 02/26/2023 | 649.5 | 665.24 | 647.88 | 664.89 |
| 02/27/2023 | 665.98 | 678.78 | 665.98 | 670.38 |
| 02/28/2023 | 673.23 | 692.79 | 669.47 | 689.38 |
| 03/01/2023 | 690.5 | 699.32 | 686.35 | 688.12 |
| 03/02/2023 | 688.37 | 690.31 | 667.51 | 682.86 |
| 03/05/2023 | 684.45 | 693.7 | 684.1 | 689.68 |
| 03/06/2023 | 692.48 | 696.71 | 687.62 | 691.21 |
| 03/07/2023 | 693.02 | 694.68 | 680.77 | 682.34 |
| 03/08/2023 | 685.29 | 694.45 | 683.85 | 685.8 |
| 03/09/2023 | 686.14 | 698.32 | 680.67 | 689.65 |
| 03/12/2023 | 692.02 | 695.41 | 679.59 | 681.65 |
| 03/13/2023 | 684.25 | 684.25 | 672.45 | 675.26 |
| 03/14/2023 | 678.36 | 680.18 | 655.48 | 657.37 |
| 03/15/2023 | 658.92 | 672.48 | 651.76 | 656.57 |
| 03/16/2023 | 658.66 | 664.82 | 651.45 | 651.9 |
| 03/19/2023 | 653.08 | 654.17 | 627.38 | 627.84 |
| 03/20/2023 | 628.74 | 641.19 | 618.61 | 634.56 |
| 03/21/2023 | 638.77 | 675.11 | 634.63 | 655.61 |
| 03/22/2023 | 658 | 662.79 | 646.84 | 652.49 |
| 03/23/2023 | 654.72 | 664.6 | 649.8 | 663.71 |
| 03/26/2023 | 670.61 | 688.2 | 670.34 | 681.97 |
| 03/27/2023 | 689.67 | 693.38 | 667.59 | 672.29 |
| 03/28/2023 | 672.79 | 672.79 | 651.55 | 666.91 |
| 03/29/2023 | 673.34 | 674.83 | 654.8 | 654.8 |
| 03/30/2023 | 652.22 | 664.82 | 647.66 | 651.78 |
| 04/02/2023 | 650.52 | 658.51 | 644.35 | 651.42 |
| 04/03/2023 | 653.98 | 654.94 | 646.28 | 652.04 |
| 04/04/2023 | 652.01 | 656.66 | 646.73 | 647.24 |
| 04/05/2023 | 647.59 | 648.84 | 639.64 | 646.76 |
| 04/06/2023 | 649.63 | 659.55 | 640.86 | 659.55 |
| 04/09/2023 | 659.37 | 671.1 | 658.99 | 666.36 |
| 04/10/2023 | 669.11 | 679.61 | 663.45 | 676.1 |
| 04/11/2023 | 676.59 | 679.11 | 667.36 | 675.85 |
| 04/12/2023 | 676.55 | 698.4 | 674.13 | 680.38 |
| 04/13/2023 | 683.51 | 690.94 | 676.84 | 688.29 |
| 04/16/2023 | 688.8 | 688.8 | 663.16 | 664.08 |
| 04/17/2023 | 664.77 | 666.49 | 653.29 | 664.09 |
| 04/18/2023 | 665.46 | 669.4 | 659.64 | 666.12 |
| 04/19/2023 | 666.9 | 667.2 | 658.16 | 661.45 |
| 04/23/2023 | 661.68 | 664.44 | 654.01 | 657.65 |
| 04/24/2023 | 658.46 | 658.46 | 637.32 | 639.27 |
| 04/25/2023 | 639.05 | 640.19 | 620.39 | 621.12 |
| 04/26/2023 | 621.63 | 627.81 | 618.33 | 619.97 |
| 04/27/2023 | 621.28 | 625.96 | 608.12 | 614.69 |
| 05/01/2023 | 614.45 | 618.06 | 580.62 | 580.62 |
| 05/02/2023 | 583.8 | 585.57 | 540.18 | 559.33 |
| 05/03/2023 | 555.8 | 572.67 | 553.28 | 567.64 |
| 05/04/2023 | 567.48 | 573.51 | 561.03 | 568.86 |
| 05/07/2023 | 566.87 | 572.48 | 560.5 | 565.28 |
| 05/08/2023 | 567.88 | 581.01 | 561.45 | 572.42 |
| 05/09/2023 | 583.75 | 586.62 | 575.58 | 575.96 |
| 05/10/2023 | 573.63 | 597.09 | 564.37 | 583.93 |
| 05/11/2023 | 586.07 | 587.46 | 567.67 | 573.61 |
| 05/14/2023 | 553.19 | 579.88 | 543.62 | 567.23 |
| 05/15/2023 | 569.81 | 581.44 | 567.76 | 576.16 |
| 05/16/2023 | 577.15 | 597.11 | 575.48 | 596.54 |
| 05/17/2023 | 600.69 | 600.69 | 585 | 590.81 |
| 05/21/2023 | 591.55 | 596.25 | 582.09 | 584.05 |
| 05/22/2023 | 586.09 | 587.26 | 578.07 | 584.31 |
| 05/23/2023 | 589.55 | 590.52 | 576.03 | 580.71 |
| 05/24/2023 | 581.42 | 582.35 | 574.14 | 579.95 |
| 05/25/2023 | 581.27 | 599.7 | 578.96 | 598.71 |
| 05/28/2023 | 614.6 | 623.07 | 606.43 | 619.02 |
| 05/29/2023 | 621.15 | 630.69 | 617.27 | 628.38 |
| 05/30/2023 | 629.87 | 650.86 | 623.15 | 643.74 |
| 05/31/2023 | 646.79 | 654.95 | 642.5 | 644.85 |
| 06/01/2023 | 649.16 | 656.03 | 647.56 | 654.58 |
| 06/04/2023 | 658.82 | 669.29 | 658.82 | 666.56 |
| 06/05/2023 | 667.67 | 667.72 | 660.15 | 662.34 |
| 06/06/2023 | 667.42 | 691.05 | 667.42 | 684.73 |
| 06/07/2023 | 685.74 | 698.52 | 679.33 | 685.5 |
| 06/08/2023 | 688.06 | 697.39 | 684.21 | 688.77 |
| 06/11/2023 | 693.7 | 703.35 | 691.47 | 693.2 |
| 06/12/2023 | 696.23 | 697.42 | 677.98 | 688.76 |
| 06/13/2023 | 689.44 | 700.14 | 685.75 | 693.48 |
| 06/14/2023 | 694.62 | 705.61 | 686.64 | 703.18 |
| 06/15/2023 | 709.15 | 711.88 | 695.32 | 697.21 |
| 06/18/2023 | 697.6 | 700.21 | 682.35 | 683.2 |
| 06/19/2023 | 684.07 | 690.33 | 669.13 | 669.13 |
| 06/20/2023 | 678.72 | 692.94 | 675.61 | 678.21 |
| 06/21/2023 | 684.46 | 689.81 | 671.44 | 685.66 |
| 06/22/2023 | 689.48 | 697.08 | 688.34 | 693.98 |
| 06/25/2023 | 698.49 | 714.01 | 697.76 | 711.65 |
| 06/26/2023 | 714.13 | 721.24 | 711.41 | 718.88 |
| 07/02/2023 | 721.5 | 742.87 | 719.58 | 739.6 |
| 07/03/2023 | 743.85 | 757.47 | 738.12 | 754.91 |
| 07/04/2023 | 758.07 | 776.89 | 752.61 | 773.5 |
| 07/05/2023 | 778.17 | 792.52 | 774.74 | 785.13 |
| 07/06/2023 | 787.64 | 794 | 781.15 | 787.64 |
| 07/09/2023 | 787.8 | 803.75 | 784.66 | 799.32 |
| 07/10/2023 | 803.73 | 812.31 | 791.21 | 797.87 |
| 07/11/2023 | 799.4 | 818.37 | 799.4 | 813.58 |
| 07/12/2023 | 823.39 | 867.16 | 822.5 | 866.39 |
| 07/13/2023 | 895.6 | 904.2 | 864.81 | 870.48 |
| 07/16/2023 | 881.84 | 890.22 | 873.18 | 879.96 |
| 07/17/2023 | 885.47 | 886.58 | 846.05 | 852.29 |
| 07/18/2023 | 855.46 | 880.11 | 840.44 | 877.49 |
| 07/19/2023 | 878.52 | 878.52 | 859.72 | 871.22 |
| 07/20/2023 | 875.68 | 875.68 | 855.35 | 863.66 |
| 07/23/2023 | 866.01 | 874.94 | 855.4 | 859.01 |
| 07/24/2023 | 863.57 | 864.33 | 829.04 | 845.65 |
| 07/25/2023 | 848.68 | 863.13 | 842.66 | 855.38 |
| 07/26/2023 | 855.84 | 868.45 | 852.34 | 866.07 |
| 07/27/2023 | 871.08 | 887.18 | 865.46 | 875.7 |
| 07/30/2023 | 877.61 | 884.49 | 868.43 | 877.91 |
| 07/31/2023 | 879.03 | 882.86 | 861.58 | 864.36 |
| 08/01/2023 | 865.13 | 903.14 | 860.39 | 898.44 |
| 08/02/2023 | 901.98 | 918.9 | 897.8 | 908.98 |
| 08/03/2023 | 911.13 | 929.71 | 902.35 | 929.71 |
| 08/06/2023 | 936.68 | 972.67 | 936.68 | 971.82 |
| 08/07/2023 | 976.01 | 977.91 | 955.11 | 963.05 |
| 08/08/2023 | 964.82 | 974.13 | 949.88 | 963.03 |
| 08/09/2023 | 968.02 | 981.63 | 939.18 | 949.18 |
| 08/10/2023 | 949.89 | 977.29 | 933.42 | 975.59 |
| 08/13/2023 | 977.01 | 1,001.03 | 976.6 | 983.5 |
| 08/14/2023 | 986.92 | 996.52 | 972.61 | 983.94 |
| 08/15/2023 | 984.19 | 1,006.92 | 983.13 | 1,006.35 |
| 08/16/2023 | 1,008.2 | 1,025.86 | 994.53 | 1,022.6 |
| 08/17/2023 | 1,024.27 | 1,050.11 | 1,000.85 | 1,019.46 |
| 08/20/2023 | 1,018.69 | 1,041.94 | 1,013.29 | 1,028.32 |
| 08/21/2023 | 1,035.49 | 1,055.81 | 1,030.18 | 1,045.36 |
| 08/22/2023 | 1,059.4 | 1,075.83 | 1,059.4 | 1,065.93 |
| 08/23/2023 | 1,086.01 | 1,087.61 | 1,021.61 | 1,024.63 |
| 08/24/2023 | 1,029.47 | 1,038.33 | 998.9 | 1,022.91 |
| 08/27/2023 | 1,039.61 | 1,061.54 | 1,039.39 | 1,058.08 |
| 08/28/2023 | 1,074.86 | 1,087.8 | 1,072.9 | 1,080.31 |
| 08/30/2023 | 1,094.28 | 1,102.24 | 1,084.86 | 1,087.73 |
| 08/31/2023 | 1,100.13 | 1,113.15 | 1,092.54 | 1,098.86 |
| 09/03/2023 | 1,114.77 | 1,123.56 | 1,103.97 | 1,107.34 |
| 09/04/2023 | 1,121.77 | 1,148.36 | 1,112.97 | 1,144.11 |
| 09/05/2023 | 1,155.83 | 1,164.01 | 1,134.75 | 1,136.11 |
| 09/06/2023 | 1,154.19 | 1,158.02 | 1,128.03 | 1,131.43 |
| 09/07/2023 | 1,135.95 | 1,141.8 | 1,120.92 | 1,136.93 |
| 09/10/2023 | 1,136.43 | 1,143.9 | 1,112.45 | 1,120 |
| 09/11/2023 | 1,114.65 | 1,127.1 | 1,107.16 | 1,121.32 |
| 09/12/2023 | 1,121.63 | 1,141.95 | 1,110.26 | 1,120.64 |
| 09/13/2023 | 1,122.11 | 1,125.08 | 1,066.72 | 1,099.47 |
| 09/14/2023 | 1,092.52 | 1,113.48 | 1,073.03 | 1,105.72 |
| 09/17/2023 | 1,102.2 | 1,108.68 | 1,057.24 | 1,057.24 |
| 09/18/2023 | 1,059.63 | 1,082.63 | 1,054.28 | 1,077.1 |
| 09/19/2023 | 1,084.81 | 1,090.27 | 1,066.35 | 1,066.35 |
| 09/20/2023 | 1,066.36 | 1,095.24 | 1,058.97 | 1,091.9 |
| 09/21/2023 | 1,092.61 | 1,105.17 | 1,081.36 | 1,095.3 |
| 09/24/2023 | 1,096.11 | 1,112.68 | 1,090.16 | 1,110.02 |
| 09/25/2023 | 1,112.35 | 1,112.95 | 1,078 | 1,079.14 |
| 09/26/2023 | 1,077.89 | 1,088.94 | 1,072.15 | 1,073.96 |
| 09/27/2023 | 1,076.56 | 1,099.35 | 1,073.72 | 1,086.08 |
| 09/28/2023 | 1,099.19 | 1,111.01 | 1,088.26 | 1,088.26 |
| 10/01/2023 | 1,105.98 | 1,120.93 | 1,096.79 | 1,119.62 |
| 10/02/2023 | 1,126.31 | 1,132.44 | 1,115.12 | 1,122.37 |
| 10/03/2023 | 1,130.79 | 1,130.84 | 1,101.26 | 1,101.69 |
| 10/04/2023 | 1,103.01 | 1,108.47 | 1,072.45 | 1,098.2 |
| 10/05/2023 | 1,085.07 | 1,103.77 | 1,080.3 | 1,102.05 |
| 10/08/2023 | 1,076.04 | 1,090.65 | 1,053.15 | 1,054.91 |
| 10/09/2023 | 1,059.9 | 1,092.66 | 1,059.9 | 1,089.79 |
| 10/10/2023 | 1,091.94 | 1,096.06 | 1,071.97 | 1,075.17 |
| 10/11/2023 | 1,080.91 | 1,101.79 | 1,049.01 | 1,069.68 |
| 10/12/2023 | 1,079.23 | 1,101.07 | 1,066.11 | 1,089.34 |
| 10/15/2023 | 1,112.33 | 1,127.61 | 1,082.88 | 1,083.97 |
| 10/16/2023 | 1,111.4 | 1,126.71 | 1,091.93 | 1,125.48 |
| 10/17/2023 | 1,101.59 | 1,139.13 | 1,087.56 | 1,113.08 |
| 10/18/2023 | 1,113.34 | 1,124.18 | 1,083.05 | 1,084.96 |
| 10/19/2023 | 1,065.91 | 1,069.36 | 1,025.57 | 1,032.63 |
| 10/22/2023 | 1,035.52 | 1,063.37 | 1,021.66 | 1,061.81 |
| 10/23/2023 | 1,069.94 | 1,116.08 | 1,063.64 | 1,112.76 |
| 10/24/2023 | 1,125.57 | 1,130.38 | 1,035.4 | 1,035.4 |
| 10/25/2023 | 1,074.66 | 1,110.58 | 1,063.74 | 1,101.32 |
| 10/26/2023 | 1,154.38 | 1,166.29 | 1,152.5 | 1,160.17 |
| 10/29/2023 | 1,213.75 | 1,228.1 | 1,210.92 | 1,216.19 |
| 10/30/2023 | 1,215.9 | 1,289.68 | 1,215.9 | 1,273.55 |
| 10/31/2023 | 1,283.92 | 1,328.05 | 1,203.36 | 1,209.49 |
| 11/01/2023 | 1,210.83 | 1,217.32 | 1,170.05 | 1,171.68 |
| 11/02/2023 | 1,182.83 | 1,222.48 | 1,177.25 | 1,186.63 |
| 11/05/2023 | 1,196.58 | 1,213.24 | 1,189.22 | 1,191.19 |
| 11/06/2023 | 1,200.47 | 1,238.22 | 1,175.31 | 1,202.56 |
| 11/07/2023 | 1,226.36 | 1,262.76 | 1,221.67 | 1,259.15 |
| 11/08/2023 | 1,271.15 | 1,319.38 | 1,255.06 | 1,261.92 |
| 11/09/2023 | 1,260.63 | 1,291.67 | 1,247.01 | 1,258.68 |
| 11/12/2023 | 1,269.26 | 1,281.77 | 1,209.05 | 1,209.05 |
| 11/13/2023 | 1,212.13 | 1,229.97 | 1,188.88 | 1,218.37 |
| 11/14/2023 | 1,214.73 | 1,257.3 | 1,214.42 | 1,228.58 |
| 11/15/2023 | 1,232.74 | 1,240.06 | 1,223.91 | 1,226.85 |
| 11/16/2023 | 1,227.58 | 1,234.35 | 1,209.81 | 1,209.88 |
| 11/19/2023 | 1,213.73 | 1,220.13 | 1,207.38 | 1,214.07 |
| 11/20/2023 | 1,216.04 | 1,218.36 | 1,199.54 | 1,205.09 |
| 11/21/2023 | 1,206.58 | 1,244.22 | 1,201.59 | 1,226.34 |
| 11/22/2023 | 1,231.58 | 1,253.72 | 1,223.15 | 1,223.15 |
| 11/23/2023 | 1,219.77 | 1,236.24 | 1,215.28 | 1,223.72 |
| 11/26/2023 | 1,229.25 | 1,250.36 | 1,229.25 | 1,237.21 |
| 11/27/2023 | 1,244.79 | 1,254.69 | 1,225.29 | 1,231.42 |
| 11/28/2023 | 1,231 | 1,233.99 | 1,202.39 | 1,202.39 |
| 11/29/2023 | 1,201.96 | 1,214.63 | 1,189.41 | 1,189.93 |
| 11/30/2023 | 1,193.72 | 1,199.55 | 1,165.39 | 1,167.31 |
| 12/03/2023 | 1,168.55 | 1,170.19 | 1,147.45 | 1,151.78 |
| 12/04/2023 | 1,149.84 | 1,200.04 | 1,149.84 | 1,174.4 |
| 12/05/2023 | 1,174.78 | 1,175.42 | 1,127.83 | 1,129.49 |
| 12/06/2023 | 1,132.27 | 1,135.86 | 1,116.47 | 1,134.04 |
| 12/07/2023 | 1,138.04 | 1,150.65 | 1,134.64 | 1,140.74 |
| 12/10/2023 | 1,141 | 1,145.53 | 1,110.85 | 1,112.07 |
| 12/11/2023 | 1,114.3 | 1,135.62 | 1,106.39 | 1,123.13 |
| 12/12/2023 | 1,127.74 | 1,129.04 | 1,079.18 | 1,079.18 |
| 12/13/2023 | 1,085.42 | 1,099.75 | 1,065.96 | 1,086.58 |
| 12/14/2023 | 1,090.31 | 1,095.16 | 1,073.4 | 1,082.6 |
| 12/17/2023 | 1,082.2 | 1,082.42 | 1,018.95 | 1,018.95 |
| 12/18/2023 | 1,020.06 | 1,036.43 | 1,004.83 | 1,018.48 |
| 12/19/2023 | 1,019.51 | 1,028.2 | 986.51 | 986.68 |
| 12/20/2023 | 987.45 | 992.08 | 960.85 | 991.69 |
| 12/21/2023 | 996.28 | 1,006.81 | 975.14 | 975.17 |
| 12/24/2023 | 972.37 | 973.33 | 889.68 | 895.46 |
| 12/25/2023 | 897.51 | 938.18 | 889.95 | 927.62 |
| 12/26/2023 | 941.47 | 968.98 | 911.92 | 939.7 |
| 12/27/2023 | 944.79 | 994.44 | 944.79 | 985.06 |
| 12/28/2023 | 989.19 | 1,014.19 | 977.73 | 997.38 |